Hippo Inc. (HIPO)
NYSE: HIPO
· Real-Time Price · USD
30.90
-0.45 (-1.44%)
At close: Aug 14, 2025, 3:59 PM
31.52
2.01%
After-hours: Aug 14, 2025, 05:54 PM EDT
HIPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.96 | 31.13 | 30.30 | 30.91 | 30.91 | -1.40% | 125,833 |
| Aug 13, 2025 | 29.41 | 31.46 | 29.37 | 31.35 | 31.35 | 6.89% | 198,209 |
| Aug 12, 2025 | 29.00 | 29.69 | 28.54 | 29.33 | 29.33 | 1.45% | 155,300 |
| Aug 11, 2025 | 28.45 | 29.15 | 28.27 | 28.91 | 28.91 | 0.28% | 199,100 |
| Aug 8, 2025 | 30.55 | 30.81 | 28.68 | 28.83 | 28.83 | -3.38% | 234,157 |
| Aug 7, 2025 | 32.10 | 32.19 | 29.14 | 29.84 | 29.84 | -5.39% | 318,100 |
| Aug 6, 2025 | 28.07 | 32.42 | 27.91 | 31.54 | 31.54 | 14.03% | 521,046 |
| Aug 5, 2025 | 27.12 | 27.81 | 26.90 | 27.66 | 27.66 | 3.83% | 173,906 |
| Aug 4, 2025 | 25.72 | 26.75 | 25.57 | 26.64 | 26.64 | 5.05% | 113,800 |
| Aug 1, 2025 | 25.27 | 25.76 | 24.75 | 25.36 | 25.36 | -1.86% | 124,700 |
| Jul 31, 2025 | 25.41 | 26.11 | 25.41 | 25.84 | 25.84 | 1.85% | 87,100 |
| Jul 30, 2025 | 25.84 | 26.15 | 25.10 | 25.37 | 25.37 | -1.78% | 161,400 |
| Jul 29, 2025 | 26.36 | 26.68 | 25.77 | 25.83 | 25.83 | -1.71% | 177,300 |
| Jul 28, 2025 | 27.03 | 27.03 | 26.07 | 26.28 | 26.28 | -2.09% | 214,200 |
| Jul 25, 2025 | 27.10 | 27.23 | 26.83 | 26.84 | 26.84 | 0.04% | 146,700 |
| Jul 24, 2025 | 26.80 | 27.22 | 26.54 | 26.83 | 26.83 | -0.48% | 148,751 |
| Jul 23, 2025 | 27.09 | 27.41 | 26.89 | 26.96 | 26.96 | 0.90% | 122,540 |
| Jul 22, 2025 | 26.52 | 26.95 | 26.05 | 26.72 | 26.72 | 0.41% | 126,705 |
| Jul 21, 2025 | 26.49 | 26.82 | 26.24 | 26.61 | 26.61 | 0.72% | 141,700 |
| Jul 18, 2025 | 26.53 | 26.97 | 26.29 | 26.42 | 26.42 | 0.46% | 119,930 |